Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	536.60	542.64	536.11	540.91	510,788	+3.18(+0.59%)
Oct 31, 2024	547.23	547.78	537.51	537.73	566,888	-9.50(-1.74%)
Oct 30, 2024	548.46	551.94	543.55	547.23	626,375	-1.58(-0.29%)
Oct 29, 2024	543.67	553.08	541.97	548.81	424,806	+3.68(+0.68%)
Oct 28, 2024	543.00	545.78	541.00	545.13	282,835	+3.13(+0.58%)
Oct 25, 2024	546.60	547.33	540.00	542.00	535,307	-0.10(-0.02%)
Oct 24, 2024	543.71	550.67	542.00	542.10	369,928	-0.84(-0.15%)
Oct 23, 2024	550.00	550.00	535.00	542.94	718,745	-9.16(-1.66%)
Oct 22, 2024	555.24	556.01	550.73	552.10	519,074	-4.70(-0.84%)
Oct 21, 2024	555.81	558.47	551.14	556.80	422,027	-0.82(-0.15%)
Oct 18, 2024	563.74	565.77	557.20	557.62	320,491	-6.12(-1.09%)
Oct 17, 2024	563.62	566.47	560.13	563.74	411,544	+2.88(+0.51%)
Oct 16, 2024	552.53	561.60	549.64	560.86	365,288	+4.68(+0.84%)
Oct 15, 2024	554.92	561.31	553.48	556.18	381,589	+2.35(+0.42%)
Oct 14, 2024	554.09	555.00	551.05	553.83	271,959	+2.28(+0.41%)
Oct 11, 2024	540.26	552.31	539.22	551.55	843,486	+12.10(+2.24%)
Oct 10, 2024	544.72	545.33	539.27	539.45	577,099	-6.48(-1.19%)
Oct 09, 2024	543.75	550.18	539.67	545.93	663,813	+3.02(+0.56%)
Oct 08, 2024	537.12	543.45	535.66	542.91	309,217	+5.04(+0.94%)
Oct 07, 2024	540.15	541.52	537.35	537.87	388,851	-6.99(-1.28%)
Oct 04, 2024	552.05	552.05	542.74	544.86	316,602	-4.07(-0.74%)
Oct 03, 2024	549.00	552.64	545.04	548.93	623,391	-2.44(-0.44%)
Oct 02, 2024	549.37	552.21	545.90	551.37	367,023	+3.10(+0.57%)
Oct 01, 2024	556.60	556.60	546.57	548.27	446,017	-8.17(-1.47%)
Sep 30, 2024	554.19	558.05	549.34	556.44	593,428	+2.64(+0.48%)
Sep 27, 2024	553.13	558.05	552.25	553.80	310,528	+1.30(+0.24%)
Sep 26, 2024	551.16	553.33	549.64	552.50	415,296	+4.14(+0.75%)
Sep 25, 2024	552.00	553.08	547.30	548.36	401,655	-3.62(-0.66%)
Sep 24, 2024	556.73	556.73	550.80	551.98	357,542	-5.77(-1.03%)
Sep 23, 2024	559.95	560.02	556.84	557.75	349,639	-0.29(-0.05%)
Sep 20, 2024	554.61	562.14	552.41	558.04	1,507,099	-2.82(-0.50%)
Sep 19, 2024	558.87	561.77	556.08	560.86	521,363	+10.93(+1.99%)
Sep 18, 2024	551.65	554.38	546.22	549.93	281,475	-1.90(-0.34%)
Sep 17, 2024	556.71	558.14	550.62	551.83	297,615	-4.73(-0.85%)
Sep 16, 2024	554.99	557.58	552.25	556.56	241,096	+4.72(+0.86%)
Sep 13, 2024	551.87	555.66	551.29	551.84	297,861	+0.53(+0.10%)
Sep 12, 2024	550.51	551.53	544.51	551.31	354,438	+1.47(+0.27%)
Sep 11, 2024	550.28	550.57	537.93	549.84	385,673	-2.49(-0.45%)
Sep 10, 2024	556.54	556.54	548.00	552.33	314,354	-1.06(-0.19%)
Sep 09, 2024	549.88	554.84	549.88	553.39	309,613	+5.63(+1.03%)
Sep 06, 2024	555.31	557.89	546.77	547.76	409,420	-7.15(-1.29%)
Sep 05, 2024	555.35	557.25	550.03	554.91	315,513	-3.60(-0.64%)
Sep 04, 2024	552.25	559.59	551.66	558.51	397,284	+6.15(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.